フクビ化学工業(7871)の株価時系列情報
フクビ化学工業(7871)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2016/12/30 | 528 | 533 | 527 | 531 | 2,100 |
2016/12/29 | 531 | 531 | 526 | 528 | 2,800 |
2016/12/28 | 535 | 535 | 531 | 531 | 1,200 |
2016/12/27 | 535 | 536 | 534 | 535 | 13,800 |
2016/12/26 | 535 | 535 | 535 | 535 | 500 |
2016/12/22 | 534 | 535 | 525 | 535 | 42,800 |
2016/12/21 | 529 | 536 | 529 | 535 | 2,100 |
2016/12/20 | 534 | 540 | 525 | 528 | 4,200 |
2016/12/19 | 526 | 531 | 526 | 531 | 700 |
2016/12/16 | 531 | 535 | 525 | 531 | 3,400 |
2016/12/15 | 523 | 531 | 521 | 531 | 9,100 |
2016/12/14 | 533 | 533 | 525 | 526 | 5,300 |
2016/12/13 | 534 | 536 | 531 | 531 | 5,800 |
2016/12/12 | 534 | 536 | 532 | 533 | 1,900 |
2016/12/09 | 525 | 530 | 524 | 530 | 4,400 |
2016/12/08 | 518 | 531 | 518 | 524 | 4,800 |
2016/12/07 | 517 | 518 | 514 | 518 | 3,300 |
2016/12/06 | 517 | 519 | 509 | 517 | 3,100 |
2016/12/05 | 522 | 524 | 516 | 517 | 4,300 |
2016/12/02 | 535 | 535 | 522 | 522 | 6,000 |
2016/12/01 | 528 | 563 | 522 | 535 | 136,900 |
2016/11/30 | 510 | 510 | 508 | 508 | 600 |
2016/11/29 | 514 | 514 | 510 | 510 | 1,400 |
2016/11/28 | 509 | 514 | 509 | 510 | 4,300 |
2016/11/25 | 510 | 510 | 510 | 510 | 2,900 |
2016/11/24 | 512 | 512 | 503 | 510 | 4,300 |
2016/11/22 | 509 | 510 | 504 | 509 | 1,900 |
2016/11/21 | 506 | 509 | 505 | 509 | 7,600 |
2016/11/18 | 509 | 509 | 503 | 508 | 5,300 |
2016/11/17 | 502 | 506 | 501 | 504 | 4,300 |
2016/11/16 | 502 | 505 | 500 | 502 | 6,800 |
2016/11/15 | 499 | 501 | 498 | 500 | 3,400 |
2016/11/14 | 498 | 500 | 498 | 499 | 11,200 |
2016/11/11 | 497 | 498 | 496 | 498 | 1,700 |
2016/11/10 | 493 | 497 | 492 | 497 | 19,300 |
2016/11/09 | 488 | 491 | 483 | 485 | 3,200 |
2016/11/08 | 483 | 485 | 478 | 483 | 5,600 |
2016/11/07 | 486 | 490 | 480 | 483 | 8,700 |
2016/11/04 | 492 | 497 | 482 | 485 | 15,800 |
2016/11/02 | 500 | 500 | 497 | 497 | 300 |
2016/11/01 | 500 | 500 | 499 | 500 | 13,700 |
2016/10/31 | 505 | 505 | 501 | 505 | 3,200 |
2016/10/28 | 507 | 508 | 507 | 508 | 1,400 |
2016/10/27 | 507 | 507 | 507 | 507 | 1,900 |
2016/10/25 | 507 | 507 | 507 | 507 | 2,000 |
2016/10/24 | 503 | 503 | 501 | 501 | 1,200 |
2016/10/21 | 503 | 503 | 503 | 503 | 900 |
2016/10/20 | 500 | 502 | 500 | 502 | 4,200 |
2016/10/19 | 497 | 497 | 497 | 497 | 300 |
2016/10/18 | 503 | 503 | 500 | 500 | 1,000 |
2016/10/17 | 503 | 505 | 500 | 500 | 1,600 |
2016/10/14 | 508 | 508 | 500 | 502 | 1,300 |
2016/10/13 | 502 | 504 | 502 | 504 | 1,100 |
2016/10/12 | 505 | 505 | 499 | 499 | 11,600 |
2016/10/11 | 505 | 505 | 497 | 497 | 2,300 |
2016/10/07 | 499 | 499 | 496 | 496 | 300 |
2016/10/06 | 497 | 503 | 495 | 503 | 4,800 |
2016/10/05 | 497 | 499 | 495 | 498 | 1,300 |
2016/10/04 | 501 | 501 | 501 | 501 | 100 |
2016/10/03 | 498 | 498 | 498 | 498 | 800 |
2016/09/30 | 504 | 504 | 498 | 498 | 1,900 |
2016/09/29 | 504 | 505 | 504 | 504 | 1,900 |
2016/09/28 | 502 | 504 | 501 | 504 | 700 |
2016/09/27 | 501 | 501 | 501 | 501 | 100 |
2016/09/26 | 499 | 500 | 499 | 500 | 200 |
2016/09/23 | 495 | 500 | 495 | 500 | 400 |
2016/09/21 | 500 | 502 | 495 | 495 | 3,500 |
2016/09/20 | 504 | 510 | 502 | 502 | 2,300 |
2016/09/16 | 501 | 510 | 501 | 501 | 1,800 |
2016/09/15 | 508 | 508 | 505 | 505 | 2,300 |
2016/09/14 | 502 | 502 | 502 | 502 | 900 |
2016/09/13 | 502 | 502 | 502 | 502 | 2,000 |
2016/09/12 | 500 | 503 | 500 | 503 | 2,600 |
2016/09/09 | 501 | 505 | 501 | 505 | 700 |
2016/09/08 | 500 | 500 | 497 | 497 | 5,500 |
2016/09/07 | 500 | 500 | 500 | 500 | 2,200 |
2016/09/06 | 500 | 500 | 500 | 500 | 4,300 |
2016/09/05 | 500 | 500 | 500 | 500 | 1,000 |
2016/09/02 | 499 | 500 | 496 | 496 | 6,900 |
2016/09/01 | 498 | 500 | 498 | 500 | 3,400 |
2016/08/31 | 492 | 499 | 492 | 499 | 5,100 |
2016/08/30 | 487 | 487 | 487 | 487 | 4,000 |
2016/08/29 | 486 | 487 | 486 | 487 | 1,200 |
2016/08/26 | 486 | 487 | 485 | 486 | 2,200 |
2016/08/24 | 482 | 483 | 481 | 481 | 1,700 |
2016/08/23 | 490 | 490 | 490 | 490 | 100 |
2016/08/19 | 485 | 485 | 485 | 485 | 700 |
2016/08/18 | 494 | 494 | 493 | 493 | 2,300 |
2016/08/17 | 486 | 492 | 486 | 490 | 1,900 |
2016/08/16 | 488 | 488 | 488 | 488 | 100 |
2016/08/15 | 482 | 489 | 482 | 487 | 1,000 |
2016/08/12 | 479 | 490 | 479 | 490 | 2,600 |
2016/08/10 | 488 | 488 | 485 | 485 | 200 |
2016/08/09 | 489 | 489 | 480 | 484 | 4,900 |
2016/08/08 | 484 | 487 | 484 | 485 | 2,200 |
2016/08/05 | 495 | 495 | 492 | 492 | 400 |
2016/08/03 | 490 | 490 | 490 | 490 | 600 |
2016/08/02 | 496 | 496 | 482 | 482 | 1,600 |
2016/08/01 | 495 | 496 | 492 | 496 | 1,500 |
2016/07/29 | 502 | 502 | 488 | 493 | 3,900 |
2016/07/28 | 500 | 502 | 500 | 502 | 800 |
2016/07/27 | 500 | 501 | 500 | 500 | 1,400 |
2016/07/26 | 494 | 494 | 494 | 494 | 800 |
2016/07/22 | 494 | 494 | 494 | 494 | 1,000 |
2016/07/21 | 492 | 503 | 492 | 500 | 1,600 |
2016/07/20 | 506 | 506 | 496 | 496 | 1,200 |
2016/07/19 | 507 | 507 | 483 | 491 | 2,500 |
2016/07/15 | 503 | 504 | 503 | 504 | 700 |
2016/07/14 | 498 | 499 | 498 | 498 | 9,200 |
2016/07/13 | 494 | 498 | 494 | 498 | 300 |
2016/07/12 | 492 | 497 | 492 | 493 | 2,800 |
2016/07/11 | 488 | 488 | 487 | 487 | 300 |
2016/07/08 | 490 | 490 | 483 | 483 | 2,500 |
2016/07/07 | 490 | 492 | 490 | 492 | 3,200 |
2016/07/06 | 487 | 487 | 487 | 487 | 200 |
2016/07/05 | 487 | 492 | 487 | 492 | 800 |
2016/07/04 | 492 | 492 | 492 | 492 | 400 |
2016/07/01 | 496 | 496 | 484 | 485 | 2,500 |
2016/06/30 | 483 | 483 | 483 | 483 | 200 |
2016/06/29 | 475 | 481 | 475 | 481 | 1,200 |
2016/06/28 | 466 | 467 | 466 | 467 | 1,400 |
2016/06/27 | 455 | 477 | 455 | 466 | 2,800 |
2016/06/24 | 487 | 488 | 453 | 453 | 44,400 |
2016/06/23 | 485 | 486 | 485 | 486 | 200 |
2016/06/22 | 487 | 487 | 485 | 486 | 4,900 |
2016/06/21 | 495 | 495 | 495 | 495 | 300 |
2016/06/20 | 491 | 491 | 491 | 491 | 500 |
2016/06/17 | 489 | 489 | 481 | 481 | 2,100 |
2016/06/16 | 490 | 490 | 485 | 485 | 2,100 |
2016/06/15 | 487 | 496 | 487 | 496 | 3,100 |
2016/06/14 | 490 | 495 | 488 | 488 | 3,800 |
2016/06/13 | 490 | 492 | 488 | 491 | 9,500 |
2016/06/10 | 498 | 498 | 498 | 498 | 500 |
2016/06/08 | 498 | 498 | 498 | 498 | 200 |
2016/06/07 | 496 | 504 | 496 | 504 | 3,000 |
2016/06/06 | 494 | 500 | 494 | 500 | 700 |
2016/06/03 | 496 | 504 | 496 | 500 | 3,300 |
2016/06/02 | 494 | 503 | 494 | 503 | 3,200 |
2016/06/01 | 503 | 510 | 503 | 510 | 91,700 |
2016/05/31 | 500 | 504 | 497 | 504 | 2,100 |
2016/05/30 | 500 | 500 | 500 | 500 | 1,100 |
2016/05/27 | 500 | 500 | 500 | 500 | 1,600 |
2016/05/26 | 495 | 500 | 495 | 500 | 3,900 |
2016/05/25 | 498 | 498 | 494 | 494 | 6,600 |
2016/05/24 | 495 | 500 | 495 | 495 | 3,600 |
2016/05/23 | 495 | 500 | 495 | 499 | 3,400 |
2016/05/20 | 490 | 492 | 488 | 490 | 6,200 |
2016/05/19 | 502 | 504 | 481 | 487 | 32,700 |
2016/05/18 | 516 | 516 | 499 | 501 | 11,100 |
2016/05/17 | 510 | 510 | 507 | 507 | 1,200 |
2016/05/16 | 515 | 520 | 513 | 513 | 400 |
2016/05/13 | 502 | 528 | 501 | 509 | 7,200 |
2016/05/12 | 517 | 517 | 507 | 507 | 1,600 |
2016/05/10 | 510 | 516 | 509 | 509 | 2,600 |
2016/05/09 | 506 | 512 | 506 | 511 | 1,200 |
2016/05/06 | 520 | 520 | 514 | 514 | 1,600 |
2016/05/02 | 515 | 517 | 510 | 514 | 1,900 |
2016/04/28 | 511 | 511 | 503 | 503 | 1,400 |
2016/04/27 | 510 | 511 | 510 | 511 | 500 |
2016/04/26 | 520 | 520 | 510 | 510 | 5,900 |
2016/04/25 | 501 | 503 | 498 | 498 | 7,700 |
2016/04/22 | 515 | 515 | 512 | 514 | 500 |
2016/04/21 | 515 | 515 | 515 | 515 | 2,100 |
2016/04/20 | 506 | 513 | 506 | 512 | 4,200 |
2016/04/19 | 508 | 512 | 506 | 506 | 2,200 |
2016/04/18 | 502 | 502 | 500 | 500 | 1,600 |
2016/04/14 | 497 | 502 | 497 | 502 | 2,600 |
2016/04/13 | 495 | 500 | 495 | 497 | 2,400 |
2016/04/12 | 499 | 499 | 499 | 499 | 100 |
2016/04/11 | 494 | 494 | 494 | 494 | 100 |
2016/04/08 | 496 | 500 | 496 | 500 | 900 |
2016/04/07 | 500 | 500 | 496 | 500 | 700 |
2016/04/06 | 500 | 500 | 499 | 500 | 1,300 |
2016/04/05 | 500 | 508 | 500 | 508 | 600 |
2016/04/04 | 504 | 507 | 500 | 506 | 1,300 |
2016/04/01 | 505 | 520 | 501 | 504 | 2,400 |
2016/03/31 | 510 | 510 | 503 | 503 | 600 |
2016/03/30 | 502 | 520 | 500 | 510 | 3,400 |
2016/03/29 | 503 | 503 | 501 | 501 | 500 |
2016/03/28 | 520 | 520 | 520 | 520 | 400 |
2016/03/25 | 517 | 520 | 510 | 520 | 4,200 |
2016/03/24 | 519 | 519 | 504 | 518 | 7,300 |
2016/03/23 | 502 | 505 | 501 | 503 | 1,500 |
2016/03/22 | 500 | 505 | 500 | 500 | 1,900 |
2016/03/18 | 506 | 509 | 500 | 500 | 6,400 |
2016/03/17 | 501 | 501 | 500 | 500 | 800 |
2016/03/16 | 504 | 505 | 500 | 500 | 2,500 |
2016/03/15 | 503 | 503 | 499 | 502 | 8,700 |
2016/03/14 | 503 | 508 | 503 | 503 | 2,200 |
2016/03/11 | 501 | 509 | 501 | 504 | 5,300 |
2016/03/10 | 508 | 508 | 503 | 508 | 1,800 |
2016/03/09 | 500 | 500 | 500 | 500 | 1,000 |
2016/03/08 | 505 | 506 | 501 | 505 | 1,500 |
2016/03/07 | 506 | 506 | 505 | 505 | 1,400 |
2016/03/04 | 514 | 514 | 506 | 506 | 1,200 |
2016/03/03 | 500 | 501 | 500 | 501 | 1,100 |
2016/03/02 | 499 | 500 | 499 | 500 | 3,100 |
2016/03/01 | 500 | 504 | 499 | 499 | 4,000 |
2016/02/29 | 500 | 500 | 500 | 500 | 100 |
2016/02/26 | 495 | 498 | 495 | 498 | 600 |
2016/02/25 | 497 | 497 | 495 | 495 | 300 |
2016/02/24 | 500 | 500 | 497 | 497 | 1,100 |
2016/02/23 | 493 | 500 | 493 | 500 | 1,700 |
2016/02/22 | 495 | 495 | 493 | 493 | 1,900 |
2016/02/19 | 494 | 505 | 492 | 505 | 1,200 |
2016/02/18 | 497 | 506 | 489 | 500 | 6,400 |
2016/02/17 | 485 | 495 | 485 | 495 | 4,600 |
2016/02/16 | 487 | 499 | 485 | 485 | 1,500 |
2016/02/15 | 490 | 493 | 480 | 491 | 500 |
2016/02/12 | 497 | 497 | 474 | 474 | 11,200 |
2016/02/10 | 503 | 503 | 498 | 498 | 900 |
2016/02/09 | 498 | 499 | 498 | 499 | 400 |
2016/02/08 | 502 | 505 | 497 | 497 | 3,500 |
2016/02/05 | 506 | 506 | 504 | 504 | 800 |
2016/02/04 | 507 | 507 | 505 | 505 | 500 |
2016/02/03 | 505 | 512 | 505 | 510 | 3,000 |
2016/02/02 | 523 | 523 | 504 | 512 | 2,800 |
2016/02/01 | 506 | 520 | 506 | 520 | 1,800 |
2016/01/29 | 505 | 515 | 505 | 515 | 4,500 |
2016/01/28 | 518 | 523 | 513 | 513 | 3,300 |
2016/01/27 | 520 | 525 | 518 | 518 | 1,700 |
2016/01/26 | 520 | 527 | 518 | 518 | 1,400 |
2016/01/25 | 511 | 535 | 511 | 535 | 4,400 |
2016/01/22 | 501 | 515 | 501 | 510 | 3,000 |
2016/01/21 | 510 | 510 | 495 | 510 | 25,500 |
2016/01/20 | 510 | 511 | 507 | 510 | 3,700 |
2016/01/19 | 519 | 519 | 510 | 512 | 4,100 |
2016/01/18 | 510 | 510 | 510 | 510 | 7,900 |
2016/01/15 | 517 | 517 | 510 | 510 | 1,300 |
2016/01/14 | 510 | 512 | 503 | 510 | 9,100 |
2016/01/13 | 520 | 520 | 514 | 514 | 4,700 |
2016/01/12 | 520 | 528 | 508 | 515 | 14,700 |
2016/01/08 | 519 | 520 | 512 | 520 | 1,600 |
2016/01/07 | 523 | 525 | 511 | 525 | 3,200 |
2016/01/06 | 527 | 528 | 524 | 524 | 600 |
2016/01/05 | 535 | 535 | 525 | 525 | 300 |
2016/01/04 | 535 | 540 | 522 | 536 | 2,500 |